Ａｂａｌａｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,440 | 3,500 | 3,380 | 3,450 | -5 | -0.1% | 223,700 |
| 2023/12/12 | 3,510 | 3,510 | 3,360 | 3,455 | +5 | +0.1% | 261,000 |
| 2023/12/11 | 3,530 | 3,540 | 3,425 | 3,450 | -50 | -1.4% | 169,500 |
| 2023/12/08 | 3,400 | 3,530 | 3,395 | 3,500 | +30 | +0.9% | 252,400 |
| 2023/12/07 | 3,580 | 3,585 | 3,450 | 3,470 | -130 | -3.6% | 378,200 |
| 2023/12/06 | 3,740 | 3,770 | 3,590 | 3,600 | -100 | -2.7% | 461,900 |
| 2023/12/05 | 3,760 | 3,810 | 3,675 | 3,700 | -125 | -3.3% | 430,600 |
| 2023/12/04 | 3,670 | 3,835 | 3,615 | 3,825 | +195 | +5.4% | 628,500 |
| 2023/12/01 | 3,740 | 3,770 | 3,615 | 3,630 | -140 | -3.7% | 490,300 |
| 2023/11/30 | 3,475 | 3,770 | 3,475 | 3,770 | +305 | +8.8% | 805,700 |
| 2023/11/29 | 3,455 | 3,530 | 3,410 | 3,465 | -25 | -0.7% | 282,200 |
| 2023/11/28 | 3,425 | 3,510 | 3,390 | 3,490 | +10 | +0.3% | 388,900 |
| 2023/11/27 | 3,650 | 3,685 | 3,480 | 3,480 | -160 | -4.4% | 404,800 |
| 2023/11/24 | 3,490 | 3,725 | 3,465 | 3,640 | +175 | +5.1% | 978,500 |
| 2023/11/22 | 3,560 | 3,610 | 3,465 | 3,465 | -125 | -3.5% | 448,600 |
| 2023/11/21 | 3,705 | 3,710 | 3,525 | 3,590 | -90 | -2.4% | 592,000 |
| 2023/11/20 | 3,865 | 3,910 | 3,680 | 3,680 | -140 | -3.7% | 891,000 |
| 2023/11/17 | 3,955 | 4,075 | 3,740 | 3,820 | -205 | -5.1% | 1,370,800 |
| 2023/11/16 | 3,600 | 4,100 | 3,520 | 4,025 | +445 | +12.4% | 2,215,600 |
| 2023/11/15 | 3,460 | 3,650 | 3,350 | 3,580 | +330 | +10.2% | 1,644,200 |
| 2023/11/14 | 3,250 | 3,295 | 3,190 | 3,250 | +15 | +0.5% | 282,200 |
| 2023/11/13 | 3,245 | 3,255 | 3,180 | 3,235 | +20 | +0.6% | 226,200 |
| 2023/11/10 | 3,305 | 3,335 | 3,195 | 3,215 | -155 | -4.6% | 309,500 |
| 2023/11/09 | 3,370 | 3,395 | 3,320 | 3,370 | -10 | -0.3% | 168,200 |
| 2023/11/08 | 3,415 | 3,465 | 3,340 | 3,380 | -30 | -0.9% | 343,000 |
| 2023/11/07 | 3,495 | 3,505 | 3,370 | 3,410 | -125 | -3.5% | 328,200 |
| 2023/11/06 | 3,480 | 3,540 | 3,395 | 3,535 | +150 | +4.4% | 435,900 |
| 2023/11/02 | 3,345 | 3,435 | 3,315 | 3,385 | +85 | +2.6% | 321,600 |
| 2023/11/01 | 3,280 | 3,315 | 3,165 | 3,300 | +70 | +2.2% | 357,300 |
| 2023/10/31 | 3,230 | 3,285 | 3,135 | 3,230 | +40 | +1.3% | 323,900 |
| 2023/10/30 | 3,285 | 3,335 | 3,145 | 3,190 | -145 | -4.3% | 445,300 |
| 2023/10/27 | 3,340 | 3,365 | 3,195 | 3,335 | +55 | +1.7% | 378,400 |
| 2023/10/26 | 3,300 | 3,315 | 3,230 | 3,280 | -110 | -3.2% | 373,100 |
| 2023/10/25 | 3,510 | 3,520 | 3,370 | 3,390 | -80 | -2.3% | 474,400 |
| 2023/10/24 | 3,255 | 3,485 | 3,215 | 3,470 | +260 | +8.1% | 619,400 |
| 2023/10/23 | 3,370 | 3,440 | 3,180 | 3,210 | -230 | -6.7% | 810,200 |
| 2023/10/20 | 3,740 | 3,830 | 3,435 | 3,440 | -315 | -8.4% | 1,986,300 |
| 2023/10/19 | 3,740 | 3,815 | 3,570 | 3,755 | -45 | -1.2% | 1,202,200 |
| 2023/10/18 | 3,585 | 3,815 | 3,460 | 3,800 | +235 | +6.6% | 1,675,400 |
| 2023/10/17 | 3,250 | 3,595 | 3,225 | 3,565 | +315 | +9.7% | 997,200 |
| 2023/10/16 | 3,070 | 3,270 | 3,060 | 3,250 | +155 | +5% | 488,500 |
| 2023/10/13 | 3,195 | 3,200 | 3,080 | 3,095 | -200 | -6.1% | 473,200 |
| 2023/10/12 | 3,210 | 3,305 | 3,120 | 3,295 | +135 | +4.3% | 462,800 |
| 2023/10/11 | 3,260 | 3,410 | 3,135 | 3,160 | -120 | -3.7% | 883,800 |
| 2023/10/10 | 2,996 | 3,305 | 2,989 | 3,280 | +345 | +11.8% | 745,100 |
| 2023/10/06 | 2,973 | 3,045 | 2,861 | 2,935 | -35 | -1.2% | 557,100 |
| 2023/10/05 | 2,985 | 3,010 | 2,902 | 2,970 | +35 | +1.2% | 502,900 |
| 2023/10/04 | 3,000 | 3,045 | 2,914 | 2,935 | -150 | -4.9% | 909,500 |
| 2023/10/03 | 3,325 | 3,325 | 3,045 | 3,085 | -215 | -6.5% | 981,500 |
| 2023/10/02 | 3,390 | 3,480 | 3,270 | 3,300 | -65 | -1.9% | 744,800 |
351～
400
件表示中 / 4322件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 60,300円 | - | - | - | - | 0.47倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ナカヨ | 254,200円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 26,000円 | +6.0% | - | 0.00% | - | 2.08倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
